Dark

CRM20260918P230
CRM Sep 18 2026 230.00 Put (CRM260918P00230000)
option OPRA

EOD

Aug 13, 2026

36.30+3.125%(+1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	36.3000	36.3000	36.3000	36.3000	+3.125%	1	430	0.000%
2026-08-11	35.2000	35.2000	35.2000	35.2000	-2.574%	1	431	+3.125%
2026-08-10	35.5500	36.1300	35.5500	36.1300	-9.198%	5	431	+0.471%
2026-08-05	39.7900	39.7900	39.7900	39.7900	-7.851%	1	426	-8.771%
2026-08-04	42.8700	43.1800	42.5800	43.1800	-0.736%	7	425	-15.933%
2026-08-03	43.5000	43.5000	43.5000	43.5000	-15.534%	2	419	-16.552%
2026-07-28	51.5000	51.5000	51.5000	51.5000	-22.440%	1	417	-29.515%
2026-07-24	66.4000	66.4000	66.4000	66.4000	+7.792%	1	417	-45.331%
2026-07-21	61.6000	61.6000	61.6000	61.6000	-3.675%	1	422	-41.071%
2026-07-13	63.9500	63.9500	63.9500	63.9500	-2.545%	2	421	-43.237%
2026-07-01	65.5800	65.6200	65.5800	65.6200	-11.180%	5	421	-44.681%
2026-06-26	73.8800	73.8800	73.8800	73.8800	-3.488%	1	420	-50.866%
2026-06-24	76.5500	76.5500	76.5500	76.5500	-3.988%	2	1,957	-52.580%
2026-06-22	77.5000	79.7300	77.1500	79.7300	+1.580%	6	1,959	-54.471%
2026-06-18	78.6600	80.0000	77.1000	78.4900	+5.271%	11	2,010	-53.752%
2026-06-17	74.5600	74.5600	74.5600	74.5600	+18.180%	1	2,010	-51.314%
2026-06-15	63.0900	63.0900	63.0900	63.0900	-7.152%	1	2,010	-42.463%
2026-06-12	66.0000	67.9500	66.0000	67.9500	+5.137%	6	2,011	-46.578%
2026-06-11	64.0000	65.3200	64.0000	64.6300	+7.573%	4	2,005	-43.834%
2026-06-10	60.0800	60.0800	60.0800	60.0800	+1.831%	1	2,003	-39.581%
2026-06-09	55.6600	59.0000	55.6600	59.0000	+27.292%	2	2,002	-38.475%
2026-06-04	43.9300	46.4000	43.9300	46.3500	+4.157%	17	2,002	-21.683%
2026-06-03	44.5000	44.5000	44.5000	44.5000	+10.559%	1	1,988	-18.427%
2026-06-02	42.2000	42.2000	39.9500	40.2500	+18.209%	124	1,989	-9.814%
2026-06-01	36.5000	36.5000	33.9200	34.0500	-24.333%	158	1,904	+6.608%
2026-05-29	45.0500	45.0500	45.0000	45.0000	-15.493%	11	1,858	-19.333%
2026-05-28	53.2500	53.2500	53.2500	53.2500	+0.510%	10	1,847	-31.831%
2026-05-26	52.9800	52.9800	52.9800	52.9800	-2.215%	1	1,837	-31.484%
2026-05-22	54.4200	55.5400	54.1800	54.1800	-3.164%	800	1,038	-33.001%
2026-05-20	57.4900	57.4900	55.9500	55.9500	+2.661%	31	1,038	-35.121%
2026-05-19	49.6500	54.5000	49.6500	54.5000	-7.439%	3	1,005	-33.394%
2026-05-15	58.8800	58.8800	58.8800	58.8800	-8.401%	13	1,005	-38.349%
2026-05-14	64.2800	64.2900	64.2700	64.2800	-0.403%	20	1,005	-43.528%
2026-05-13	64.5400	64.5400	64.5400	64.5400	+10.344%	3	1,026	-43.756%
2026-05-12	58.6500	58.6500	58.4900	58.4900	+21.223%	5	1,026	-37.938%
2026-05-07	48.2500	48.2500	48.2500	48.2500	-9.847%	2	1,026	-24.767%
2026-05-06	52.6000	53.5200	52.6000	53.5200	+11.967%	20	1,025	-32.175%
2026-05-04	47.3000	47.8000	47.3000	47.8000	-18.569%	12	1,025	-24.059%
2026-04-30	58.7000	58.7000	58.7000	58.7000	+9.720%	1	1,030	-38.160%
2026-04-29	54.8000	54.8000	53.5000	53.5000	+2.002%	4	1,030	-32.150%
2026-04-28	52.4500	52.4500	52.4500	52.4500	-10.342%	1	1,030	-30.791%
2026-04-23	58.5000	58.5000	58.5000	58.5000	+20.470%	2	1,030	-37.949%
2026-04-20	48.5600	48.5600	48.5600	48.5600	-8.412%	1	1,032	-25.247%
2026-04-16	53.0200	53.0200	53.0200	53.0200	-10.227%	1	1,032	-31.535%
2026-04-13	59.0600	59.0600	59.0600	59.0600	-10.093%	1	1,031	-38.537%
2026-04-10	61.2800	65.6900	61.2800	65.6900	+6.553%	7	1,030	-44.740%
2026-04-09	62.1300	62.1300	61.6500	61.6500	+9.212%	2	1,027	-41.119%
2026-04-08	51.0500	56.4500	51.0500	56.4500	+11.782%	2	1,025	-35.695%
2026-04-07	50.5000	50.5000	50.5000	50.5000	+2.914%	1	1,025	-28.119%
2026-03-24	49.0700	49.0700	49.0700	49.0700	+14.169%	8	1,025	-26.024%
2026-03-23	42.7000	42.9800	42.7000	42.9800	+4.320%	15	1,025	-15.542%
2026-03-19	41.2000	41.2000	41.2000	41.2000	+3.388%	5	1,031	-11.893%
2026-03-17	39.8500	39.8500	39.8500	39.8500	-3.159%	1	1,031	-8.908%
2026-03-16	41.1500	41.1500	41.1500	41.1500	+1.480%	13	1,031	-11.786%
2026-03-12	42.3000	42.3000	40.4000	40.5500	-11.366%	60	1,031	-10.481%
2026-03-11	43.8500	45.7500	43.8500	45.7500	+9.923%	4	1,048	-20.656%
2026-03-06	41.6000	41.6200	41.6000	41.6200	+5.635%	3	1,050	-12.782%
2026-03-05	40.4000	40.4000	39.4000	39.4000	-11.857%	7	1,051	-7.868%
2026-03-04	45.5500	45.5500	44.2000	44.7000	+0.903%	9	1,047	-18.792%
2026-03-03	44.3000	44.3000	44.3000	44.3000	+1.049%	1	1,042	-18.059%
2026-02-26	46.6000	46.6000	43.7000	43.8400	-9.979%	7	1,043	-17.199%
2026-02-25	48.5500	48.7000	48.5500	48.7000	-19.398%	3	1,041	-25.462%
2026-02-23	56.9600	60.7400	56.9600	60.4200	+15.636%	12	1,041	-39.921%
2026-02-20	53.1500	53.1500	49.6300	52.2500	-1.415%	6	1,040	-30.526%
2026-02-19	53.0000	53.0000	53.0000	53.0000	+6.576%	6	1,040	-31.509%
2026-02-13	49.1700	49.7300	49.1100	49.7300	-9.958%	26	1,053	-27.006%
2026-02-12	55.2300	56.3500	55.2200	55.2300	+3.933%	25	1,053	-34.275%
2026-02-11	53.1400	53.1400	53.1400	53.1400	+17.436%	1	1,028	-31.690%
2026-02-10	45.2500	45.2500	45.2500	45.2500	-3.723%	1	1,027	-19.779%
2026-02-09	46.5300	47.6500	46.5300	47.0000	-5.204%	13	1,027	-22.766%
2026-02-06	49.5800	49.5800	49.5800	49.5800	-0.201%	2	1,026	-26.785%
2026-02-05	47.8300	49.6800	47.8300	49.6800	+10.621%	3	1,026	-26.932%
2026-02-04	45.2900	45.2900	44.1000	44.9100	-3.606%	9	1,027	-19.172%
2026-02-03	42.6700	46.5900	42.6700	46.5900	+38.414%	5	1,030	-22.086%
2026-02-02	33.6600	33.6600	33.6600	33.6600	-2.801%	3	1,032	+7.843%
2026-01-30	33.6000	34.6300	33.2500	34.6300	+0.087%	12	1,029	+4.822%
2026-01-29	34.2500	34.6000	34.2500	34.6000	+37.575%	21	1,029	+4.913%
2026-01-26	25.3000	25.4500	24.8500	25.1500	-4.190%	65	1,022	+44.334%
2026-01-23	26.8000	26.8000	26.2000	26.2500	-13.223%	12	966	+38.286%
2026-01-21	30.2500	30.2500	30.2500	30.2500	+11.624%	3	976	+20.000%
2026-01-20	26.8000	27.1000	26.8000	27.1000	+6.108%	14	976	+33.948%
2026-01-16	24.2000	25.7500	24.2000	25.5400	+8.450%	23	972	+42.130%
2026-01-15	22.5700	23.6000	22.5700	23.5500	+5.134%	28	972	+54.140%
2026-01-14	21.7700	22.6500	21.7700	22.4000	+8.896%	7	950	+62.054%
2026-01-13	20.2000	20.5700	20.2000	20.5700	+37.133%	6	946	+76.471%
2026-01-12	15.0000	15.0000	15.0000	15.0000	-0.662%	5	941	+142.000%
2026-01-09	15.4000	15.4000	14.9500	15.1000	+7.092%	13	938	+140.397%
2026-01-08	14.1000	14.1000	14.1000	14.1000	+6.818%	1	938	+157.447%
2026-01-07	13.2000	13.2000	13.2000	13.2000	-15.385%	8	937	+175.000%
2026-01-05	16.1400	16.1400	15.6000	15.6000	+15.985%	7	940	+132.692%
2025-12-31	13.4500	13.4500	13.4500	13.4500	+6.492%	1	940	+169.888%
2025-12-29	12.6300	12.6300	12.6300	12.6300	-4.679%	3	940	+187.411%
2025-12-26	13.2300	13.2500	13.0000	13.2500	-6.028%	6	943	+173.962%
2025-12-23	14.1000	14.1000	14.1000	14.1000	-0.704%	2	942	+157.447%
2025-12-22	14.0000	14.2000	14.0000	14.2000	-8.150%	3	940	+155.634%
2025-12-19	15.4500	15.4600	15.4500	15.4600	-0.897%	2	940	+134.799%
2025-12-17	15.6000	15.6000	15.6000	15.6000	-8.181%	2	939	+132.692%
2025-12-16	16.9900	16.9900	16.9900	16.9900	+10.684%	1	941	+113.655%
2025-12-12	15.3500	15.3500	15.3500	15.3500	+0.788%	1	940	+136.482%
2025-12-11	15.2000	15.3000	15.2000	15.2300	-4.214%	3	940	+138.345%
2025-12-10	16.3000	16.3000	15.9000	15.9000	-2.752%	3	939	+128.302%
2025-12-09	16.4000	16.5500	16.3500	16.3500	+3.942%	88	940	+122.018%
2025-12-08	15.7300	15.7300	15.7300	15.7300	-4.667%	1	907	+130.769%
2025-12-05	18.5300	18.5300	16.4100	16.5000	-26.009%	14	907	+120.000%
2025-12-04	23.1700	23.1700	22.3000	22.3000	-12.720%	2	905	+62.780%
2025-12-03	26.6500	26.6500	25.5500	25.5500	-8.094%	2	905	+42.074%
2025-12-01	27.8000	27.8000	27.8000	27.8000	-1.243%	380	904	+30.576%
2025-11-28	28.1500	28.1500	28.1500	28.1500	-6.167%	7	629	+28.952%
2025-11-26	29.7000	30.0000	29.7000	30.0000	+7.527%	7	624	+21.000%
2025-11-25	29.5000	29.5000	27.9000	27.9000	-10.289%	57	624	+30.108%
2025-11-24	30.6500	31.1000	30.2500	31.1000	-3.566%	18	635	+16.720%
2025-11-20	30.0200	32.2500	30.0200	32.2500	+1.703%	9	626	+12.558%
2025-11-19	29.7200	31.7100	29.5200	31.7100	+10.488%	6	631	+14.475%
2025-11-18	28.7900	28.7900	28.7000	28.7000	+20.588%	5	627	+26.481%
2025-11-14	24.4500	24.4500	23.6200	23.8000	-6.077%	4	629	+52.521%
2025-11-13	24.8500	25.3400	24.5000	25.3400	+8.755%	22	629	+43.252%
2025-11-12	23.3000	23.3000	23.3000	23.3000	-7.723%	1	629	+55.794%
2025-11-07	25.2500	25.2500	25.2500	25.2500	-8.514%	1	629	+43.762%
2025-11-06	27.6000	27.6000	27.6000	27.6000	+31.304%	1	628	+31.522%
2025-11-05	20.8700	21.0200	20.8700	21.0200	+2.838%	2	628	+72.693%
2025-10-31	21.3000	21.3000	20.3800	20.4400	+2.251%	4	627	+77.593%
2025-10-30	20.3300	20.5500	19.9900	19.9900	-5.929%	5	627	+81.591%
2025-10-29	21.6000	21.9500	21.2500	21.2500	+6.784%	10	629	+70.824%
2025-10-28	19.7700	19.9000	19.7700	19.9000	-3.865%	9	621	+82.412%
2025-10-24	20.7000	20.7000	20.7000	20.7000	+0.828%	1	621	+75.362%
2025-10-22	19.3000	20.5300	19.3000	20.5300	-2.563%	3	621	+76.814%
2025-10-20	21.5500	21.5500	21.0700	21.0700	-13.470%	2	618	+72.283%
2025-10-17	23.8000	24.3500	23.8000	24.3500	-2.091%	2	618	+49.076%
2025-10-16	22.0000	24.8700	21.3500	24.8700	+2.769%	234	619	+45.959%
2025-10-14	24.2000	24.2000	24.2000	24.2000	+0.833%	4	530	+50.000%
2025-10-13	24.0000	24.0000	24.0000	24.0000	-5.697%	101	529	+51.250%
2025-10-10	25.4500	25.4500	25.4500	25.4500	-1.737%	1	430	+42.633%
2025-10-09	25.8500	25.9000	25.8500	25.9000	-1.521%	2	429	+40.154%
2025-10-08	26.8800	26.8800	26.3000	26.3000	+11.441%	2	429	+38.023%
2025-10-07	23.6000	23.6000	23.6000	23.6000	-9.091%	1	429	+53.814%
2025-10-06	26.4000	26.4000	25.9000	25.9600	-0.727%	4	429	+39.831%
2025-10-02	26.1500	26.1500	26.1500	26.1500	-4.771%	1	427	+38.815%
2025-10-01	26.5500	27.4600	26.5500	27.4600	+6.558%	3	426	+32.192%
2025-09-30	25.7700	25.7700	25.7700	25.7700	+4.756%	1	426	+40.861%
2025-09-25	23.4400	24.7500	23.4400	24.6000	+8.753%	16	425	+47.561%
2025-09-24	22.6100	22.6200	22.6100	22.6200	+7.714%	2	413	+60.477%
2025-09-22	21.1000	21.1000	21.0000	21.0000	-2.552%	32	413	+72.857%
2025-09-19	21.8100	21.8100	21.5500	21.5500	-3.276%	20	418	+68.445%
2025-09-18	21.4100	22.3300	21.3200	22.2800	-4.007%	14	412	+62.926%
2025-09-17	23.2700	23.2700	23.2100	23.2100	+2.472%	2	411	+56.398%
2025-09-15	22.5000	22.6500	22.5000	22.6500	+3.425%	2	411	+60.265%
2025-09-12	21.9000	21.9000	21.9000	21.9000	+1.108%	1	411	+65.753%
2025-09-11	21.3800	21.6600	21.3800	21.6600	-2.826%	2	410	+67.590%
2025-09-10	20.4700	22.3400	20.4700	22.2900	+15.792%	6	409	+62.853%
2025-09-09	19.0000	19.2500	19.0000	19.2500	-1.836%	3	403	+88.571%
2025-09-08	19.4500	19.8000	19.4500	19.6100	-6.172%	4	403	+85.110%
2025-09-05	20.0000	20.9000	20.0000	20.9000	-5.258%	3	402	+73.684%
2025-09-04	25.1000	25.1000	22.0600	22.0600	+9.642%	29	403	+64.551%
2025-09-03	20.1200	20.1200	20.1200	20.1200	-4.554%	1	379	+80.417%
2025-09-02	20.9100	21.0800	20.9100	21.0800	+3.587%	2	379	+72.201%
2025-08-29	20.3500	20.3500	20.3500	20.3500	0.000%	1	378	+78.378%
2025-08-28	20.2700	20.3500	20.2700	20.3500	-6.351%	11	378	+78.378%
2025-08-27	21.7500	21.7500	21.7300	21.7300	-6.336%	2	378	+67.050%
2025-08-26	22.5000	23.2000	22.4700	23.2000	-6.640%	6	378	+56.466%
2025-08-21	25.0000	25.0000	24.8500	24.8500	+1.222%	2	374	+46.076%
2025-08-15	25.4500	25.6000	24.5500	24.5500	-10.040%	5	374	+47.862%
2025-08-14	27.2900	27.2900	27.2900	27.2900	+0.925%	5	373	+33.016%
2025-08-13	27.5700	28.0500	26.8800	27.0400	-2.629%	15	378	+34.246%
2025-08-12	29.3100	30.0500	27.7700	27.7700	-1.873%	21	367	+30.717%
2025-08-11	26.0400	28.3000	26.0400	28.3000	+13.427%	4	350	+28.269%
2025-08-07	25.6000	25.6000	24.9500	24.9500	+18.810%	33	349	+45.491%
2025-08-04	21.0000	21.0000	21.0000	21.0000	-5.576%	3	321	+72.857%
2025-08-01	22.0700	22.2400	21.6000	22.2400	+29.302%	10	320	+63.219%
2025-07-29	17.2000	17.2000	17.2000	17.2000	+2.871%	3	310	+111.047%
2025-07-28	17.0000	17.0000	16.7200	16.7200	+0.120%	55	309	+117.105%
2025-07-25	16.8500	16.8500	16.7000	16.7000	-9.485%	3	254	+117.365%
2025-07-22	18.8400	18.8400	18.4500	18.4500	-5.141%	4	252	+96.748%
2025-07-18	19.4500	19.4500	19.4500	19.4500	-7.820%	200	250	+86.632%
2025-07-16	20.9000	21.1000	20.9000	21.1000	+2.927%	6	50	+72.038%
2025-07-15	20.3500	20.5000	20.3500	20.5000	+3.535%	5	44	+77.073%
2025-07-14	20.0900	20.0900	19.8000	19.8000	+0.101%	5	40	+83.333%
2025-07-11	19.7800	19.7800	19.7800	19.7800	+4.380%	1	37	+83.519%
2025-07-10	18.9500	18.9500	18.9500	18.9500	+7.365%	2	36	+91.557%
2025-07-01	17.6500	17.6500	17.6500	17.6500	-2.216%	10	34	+105.666%
2025-06-26	18.0500	18.0500	18.0500	18.0500	-17.955%	7	24	+101.108%
2025-06-13	21.1000	22.0000	21.1000	22.0000	+1.149%	6	17	+65.000%
2025-06-02	21.7300	21.7500	21.7300	21.7500	+9.187%	13	14	+66.897%
2025-05-28	19.9200	19.9200	19.9200	19.9200	0.000%	1	1	+82.229%